Breaking News

Taylor Morrison Home (TMHC)

	Symbol	Exchange	Currency
	TMHC	NYSE	USD	Real-time
	THM	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

64.32 -0.23 -0.36%

07/08 - Closed. Currency in USD

After Hours

64.32

-0.03

-0.05%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 632,549
Bid/Ask: 0.00 / 0.00
Day's Range: 64.03 - 65.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Taylor Morrison Home Option Chain

Get free option data for TMHC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Taylor Morrison Home options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 07, 2025 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.2	36.2	0	30.00	0	0%	0	1.3	0
TMHC Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|30.00C Delta0.9269 Imp Vol4.6387 Bid32.2 Gamma0.0031 Theoretical36.2 Ask36.2 Theta-0.3854 Intrinsic Value34.35 Volume0 Vega0.0132 Time Value-34.35 Open Interest0 Rho0.0051 Delta / Theta-2.4052 TMHC Put 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|30.00P Delta-0.0402 Imp Vol3.4455 Bid0 Gamma0.0026 Theoretical0.65 Ask1.3 Theta-0.1766 Intrinsic Value-34.35 Volume0 Vega0.0082 Time Value34.35 Open Interest0 Rho-0.0007 Delta / Theta0.2273
0	0%	27.3	31.2	0	35.00	0	0%	0	1.3	0
TMHC Call 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|35.00C Delta0.9114 Imp Vol3.8623 Bid27.3 Gamma0.0044 Theoretical31.2 Ask31.2 Theta-0.3718 Intrinsic Value29.35 Volume0 Vega0.0153 Time Value-29.35 Open Interest0 Rho0.006 Delta / Theta-2.4514 TMHC Put 35.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|35.00P Delta-0.0489 Imp Vol2.84 Bid0 Gamma0.0037 Theoretical0.65 Ask1.3 Theta-0.1705 Intrinsic Value-29.35 Volume0 Vega0.0096 Time Value29.35 Open Interest0 Rho-0.0008 Delta / Theta0.2866
0	0%	22.2	26.2	0	40.00	0.01	0%	0	1.9	0
TMHC Call 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|40.00C Delta0.8926 Imp Vol3.1902 Bid22.2 Gamma0.0061 Theoretical26.2 Ask26.2 Theta-0.354 Intrinsic Value24.35 Volume0 Vega0.0176 Time Value-24.35 Open Interest0 Rho0.0068 Delta / Theta-2.5217 TMHC Put 40.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: 0% SymbolTMHC\|20250815\|40.00P Delta-0.0745 Imp Vol2.555 Bid0 Gamma0.0058 Theoretical0.95 Ask1.9 Theta-0.2132 Intrinsic Value-24.35 Volume0 Vega0.0134 Time Value24.36 Open Interest20 Rho-0.0012 Delta / Theta0.3494
					64.35	Price @ Aug 07, 2025 20:09 GMT
0.9	-28%	0.55	0.85	1	65.00	1.02	0%	0	1.85	0
TMHC Call 65.00 Exp: Aug 15, 2025 Last: 0.9 Chg.: -28% SymbolTMHC\|20250815\|65.00C Delta0.3969 Imp Vol0.2672 Bid0.55 Gamma0.1518 Theoretical0.7 Ask0.85 Theta-0.0642 Intrinsic Value-0.65 Volume1 Vega0.0367 Time Value1.55 Open Interest83 Rho0.0054 Delta / Theta-6.1859 TMHC Put 65.00 Exp: Aug 15, 2025 Last: 1.02 Chg.: 0% SymbolTMHC\|20250815\|65.00P Delta-0.739 Imp Vol0.1232 Bid0 Gamma0.354 Theoretical0.93 Ask1.85 Theta-0.0197 Intrinsic Value0.65 Volume0 Vega0.0306 Time Value0.37 Open Interest52 Rho-0.0071 Delta / Theta37.5207
0.13	0%	0	0.15	0	70.00	7	0%	3.8	7.4	0
TMHC Call 70.00 Exp: Aug 15, 2025 Last: 0.13 Chg.: 0% SymbolTMHC\|20250815\|70.00C Delta0.0539 Imp Vol0.3524 Bid0 Gamma0.0327 Theoretical0.07 Ask0.15 Theta-0.0233 Intrinsic Value-5.65 Volume0 Vega0.0104 Time Value5.78 Open Interest88 Rho0.0007 Delta / Theta-2.311 TMHC Put 70.00 Exp: Aug 15, 2025 Last: 7 Chg.: 0% SymbolTMHC\|20250815\|70.00P Delta-0.6972 Imp Vol0.982 Bid3.8 Gamma0.0375 Theoretical7.4 Ask7.4 Theta-0.1986 Intrinsic Value5.65 Volume0 Vega0.0332 Time Value1.35 Open Interest0 Rho-0.0093 Delta / Theta3.5098
0	0%	0	0.95	0	75.00	0	0%	8.7	12.9	0
TMHC Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|75.00C Delta0.1242 Imp Vol0.8556 Bid0 Gamma0.0252 Theoretical0.48 Ask0.95 Theta-0.1051 Intrinsic Value-10.65 Volume0 Vega0.0195 Time Value10.65 Open Interest0 Rho0.0016 Delta / Theta-1.1819 TMHC Put 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTMHC\|20250815\|75.00P Delta-0.9788 Imp Vol0.5341 Bid8.7 Gamma0.0105 Theoretical10.8 Ask12.9 Theta-0.0129 Intrinsic Value10.65 Volume0 Vega0.0047 Time Value-10.65 Open Interest0 Rho-0.0051 Delta / Theta76.0124

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TMHC Comments

Write your thoughts about Taylor Morrison Home

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	44,023.1	+54.4	+0.12%
US 500	6,357.0	+17.0	+0.27%
FTSE 100	9,100.27	-0.50	-0.01%
DAX	24,137.12	-53.58	-0.22%
South Africa Top 40	93,390.82	+85.05	+0.09%

Brent Oil	66.69	+0.26	+0.39%
Crude Oil WTI	64.11	+0.23	+0.36%
Gold	3,482.40	+28.70	+0.83%
Silver	38.588	+0.294	+0.77%
Copper	4.4258	+0.0273	+0.62%
London Cocoa	5,510.00	-21.00	-0.38%
London Wheat	173.10	+0.65	+0.38%

Nigeria 10Y	15.670	-0.297	-1.86%
Nigeria 2Y	16.482	+0.001	+0.01%
U.K. 10Y	4.5830	+0.0330	+0.73%
Germany 10Y	2.6555	+0.0195	+0.74%
U.S. 10Y	4.253	-0.003	-0.07%
U.S. 5Y	3.798	+0.008	+0.21%
U.S. 2Y	3.742	+0.008	+0.21%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TMHC	64.32	-0.23	-0.36%
CNY/CLP	135.26	+0.32	+0.24%
NRDE	1.41	-0.18	-11.32%
3168	575.0	-1.0	-0.17%
8179	26.10	-0.70	-2.61%
SMDS Mexico Bond .	11,881.000	-1.000	-0.01%
G CITY B12	117.00	+0.19	+0.16%
Delaware Limited-.	7.93	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	38.33M
Guaranty Trust Holding	99.95	+0.55%	29.21M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Mansard Ins	13.310	+10.00%	3.51M
Aiico	3.19	+10.00%	25.37M
Cornerst	5.83	+10.00%	27.41M
University Pre	5.610	+10.00%	494.55K
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Prestige	1.66	+9.93%	249.33M

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.20M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M